$29.93
1.766.25%
À la fermeture: -
$29.93
0.000.00%
Après les heures de négociation: 7:57 PM EDT
Comments
Loading...
Alcoa (NYSE:AA) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Alcoa à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Alcoa..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price14.43Jun 13, 2025
Change
00%
Bid15.65
Ask17.1
volume0
Intrest1
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid13.7
Ask16.3
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Last Price12.75Jun 12, 2025
Change
00%
Bid13.7
Ask15.1
volume0
Intrest1
Strike
16
16
Last Price0.24Jun 26, 2025
Change
-
Bid-
Ask0.01
volume1
Intrest0
Last Price-
Change
-
Bid12.7
Ask14.15
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid11.7
Ask13.8
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.55
volume0
Intrest0
Last Price9.95Jun 11, 2025
Change
00%
Bid10.7
Ask12.85
volume0
Intrest8
Strike
19
19
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Last Price10.15Jun 26, 2025
Change
1.5918.57%
Bid8.65
Ask11.7
volume1
Intrest12
Strike
20
20
Last Price0.17Jun 26, 2025
Change
0.161600%
Bid-
Ask0.01
volume2
Intrest30
Last Price9.35Jun 26, 2025
Change
-
Bid7.45
Ask10.85
volume1
Intrest0
Strike
21
21
Last Price0.24Jun 26, 2025
Change
0.6673.33%
Bid-
Ask0.01
volume2
Intrest28
Last Price5.05Jun 02, 2025
Change
00%
Bid7.8
Ask8.4
volume0
Intrest1
Strike
22
22
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest114
Last Price5.5Jun 20, 2025
Change
00%
Bid7.2
Ask8.9
volume0
Intrest1
Strike
22.5
22.5
Last Price0.01Jun 26, 2025
Change
0.0480%
Bid-
Ask0.01
volume500
Intrest514
Last Price5.91Jun 09, 2025
Change
00%
Bid6.7
Ask8.15
volume0
Intrest3
Strike
23
23
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest137
Last Price4.37Jun 23, 2025
Change
00%
Bid5.85
Ask6.4
volume0
Intrest20
Strike
24
24
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest955
Last Price-
Change
-
Bid5.2
Ask6.3
volume0
Intrest0
Strike
24.5
24.5
Last Price0.04Jun 23, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest11
Last Price5.46Jun 26, 2025
Change
1.3332.2%
Bid4.75
Ask6.85
volume1
Intrest14
Strike
25
25
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest366
Last Price2.62Jun 20, 2025
Change
00%
Bid4.25
Ask5.05
volume0
Intrest5
Strike
25.5
25.5
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.93
volume0
Intrest167
Last Price2.93Jun 24, 2025
Change
00%
Bid3.85
Ask4.1
volume0
Intrest40
Strike
26
26
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.03
volume502
Intrest902
Last Price3.76Jun 26, 2025
Change
1.891.84%
Bid3.15
Ask5.2
volume8
Intrest11
Strike
26.5
26.5
Last Price0.02Jun 26, 2025
Change
0.0250%
Bid-
Ask0.15
volume12
Intrest182
Last Price2.95Jun 26, 2025
Change
1.49102.05%
Bid1.97
Ask3.7
volume1
Intrest165
Strike
27
27
Last Price0.02Jun 26, 2025
Change
0.0777.78%
Bid-
Ask0.56
volume20
Intrest307
Last Price2.79Jun 26, 2025
Change
1.59132.5%
Bid1.94
Ask3.2
volume11
Intrest28
Strike
27.5
27.5
Last Price0.01Jun 26, 2025
Change
0.1392.86%
Bid-
Ask2.13
volume132
Intrest520
Last Price1.9Jun 26, 2025
Change
1.27201.59%
Bid1.89
Ask2.09
volume124
Intrest533
Strike
28
28
Last Price0.01Jun 26, 2025
Change
0.2896.55%
Bid-
Ask0.19
volume127
Intrest321
Last Price1.34Jun 26, 2025
Change
1.07396.3%
Bid1.35
Ask1.68
volume167
Intrest943
Strike
28.5
28.5
Last Price0.05Jun 26, 2025
Change
0.5391.38%
Bid0.02
Ask0.04
volume202
Intrest142
Last Price0.85Jun 26, 2025
Change
0.74672.73%
Bid0.94
Ask1.16
volume232
Intrest1021
Strike
29
29
Last Price0.11Jun 26, 2025
Change
0.7386.9%
Bid-
Ask0.33
volume62
Intrest83
Last Price0.49Jun 26, 2025
Change
0.44880%
Bid0.55
Ask0.7
volume194
Intrest757
Strike
29.5
29.5
Last Price0.17Jun 26, 2025
Change
1.5790.23%
Bid0.09
Ask0.18
volume122
Intrest7
Last Price0.27Jun 26, 2025
Change
0.251250%
Bid0.21
Ask0.46
volume551
Intrest745
Strike
30
30
Last Price0.43Jun 26, 2025
Change
1.3175.29%
Bid0.31
Ask0.57
volume131
Intrest44
Last Price0.1Jun 26, 2025
Change
0.05100%
Bid0.05
Ask0.32
volume77
Intrest601
Strike
30.5
30.5
Last Price0.55Jun 26, 2025
Change
1.6474.89%
Bid-
Ask1.46
volume4
Intrest3
Last Price0.05Jun 26, 2025
Change
0.0125%
Bid-
Ask0.05
volume70
Intrest913
Strike
31
31
Last Price2.79Jun 23, 2025
Change
00%
Bid0.96
Ask1.63
volume0
Intrest50
Last Price0.05Jun 26, 2025
Change
00%
Bid-
Ask0.98
volume11
Intrest51
Strike
31.5
31.5
Last Price2.4Jun 17, 2025
Change
00%
Bid1.43
Ask2.91
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume28
Intrest79
Strike
32
32
Last Price3.5Jun 25, 2025
Change
00%
Bid1.94
Ask3.45
volume0
Intrest3
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.77
volume0
Intrest108
Strike
32.5
32.5
Last Price3.7Jun 24, 2025
Change
00%
Bid2.43
Ask4.55
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest160
Strike
33
33
Last Price3.45Jun 26, 2025
Change
1.8534.91%
Bid2.83
Ask5.05
volume2
Intrest1
Last Price0.12Jun 10, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest12
Strike
33.5
33.5
Last Price3.4Jun 26, 2025
Change
-
Bid3.5
Ask5.55
volume1
Intrest0
Last Price0.02Jun 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest74
Strike
34
34
Last Price-
Change
-
Bid3.95
Ask5.35
volume0
Intrest0
Last Price0.36Jun 26, 2025
Change
0.1571.43%
Bid-
Ask0.01
volume1
Intrest52
Strike
35
35
Last Price4.9Jun 26, 2025
Change
1.5724.27%
Bid4.7
Ask7.05
volume1
Intrest1
Last Price0.16Jun 26, 2025
Change
0.151500%
Bid-
Ask0.2
volume1
Intrest38
Strike
36
36
Last Price8.53Jun 25, 2025
Change
00%
Bid5.75
Ask7.75
volume0
Intrest0
Last Price0.3Jun 10, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
37
37
Last Price7.45Jun 26, 2025
Change
1.8820.15%
Bid7
Ask8.35
volume3
Intrest4
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
38
38
Last Price-
Change
-
Bid7.9
Ask9.2
volume0
Intrest0
Last Price0.01May 27, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest1
Strike
39
39
Last Price-
Change
-
Bid8.6
Ask10.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid9.15
Ask11.75
volume0
Intrest0